Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SKC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.58 | -0.03 | -1.56% | 1.615 | 1.615 | 1.55 | 930,570 |
| 30 May 2024 | 1.605 | -0.01 | -0.62% | 1.615 | 1.63 | 1.60 | 114,979 |
| 29 May 2024 | 1.615 | -0.02 | -0.92% | 1.64 | 1.64 | 1.59 | 417,719 |
| 28 May 2024 | 1.63 | 0.00 | 0.00% | 1.65 | 1.705 | 1.63 | 347,997 |
| 27 May 2024 | 1.63 | -0.07 | -4.12% | 1.62 | 1.64 | 1.605 | 138,772 |
| 24 May 2024 | 1.70 | 0.08 | 4.94% | 1.605 | 1.70 | 1.59 | 745,508 |
| 23 May 2024 | 1.62 | -0.08 | -4.42% | 1.675 | 1.675 | 1.6175 | 227,762 |
| 22 May 2024 | 1.695 | 0.09 | 5.44% | 1.63 | 1.70 | 1.63 | 526,004 |
| 21 May 2024 | 1.6075 | 0.05 | 3.38% | 1.60 | 1.62 | 1.595 | 645,638 |
| 20 May 2024 | 1.555 | 0.02 | 1.63% | 1.53 | 1.585 | 1.515 | 535,705 |
| 17 May 2024 | 1.53 | 0.02 | 0.99% | 1.52 | 1.565 | 1.515 | 241,023 |
| 16 May 2024 | 1.515 | -0.01 | -0.66% | 1.525 | 1.535 | 1.51 | 245,964 |
| 15 May 2024 | 1.525 | -0.02 | -0.97% | 1.54 | 1.55 | 1.52 | 1,503,627 |
| 14 May 2024 | 1.54 | -0.01 | -0.65% | 1.54 | 1.545 | 1.535 | 137,854 |
| 13 May 2024 | 1.55 | -0.02 | -1.27% | 1.58 | 1.60 | 1.54 | 192,456 |
| 10 May 2024 | 1.57 | 0.04 | 2.28% | 1.545 | 1.58 | 1.535 | 132,769 |
| 09 May 2024 | 1.535 | -0.02 | -0.97% | 1.56 | 1.56 | 1.53 | 285,992 |
| 08 May 2024 | 1.55 | 0.01 | 0.65% | 1.545 | 1.58 | 1.542 | 188,832 |
| 07 May 2024 | 1.54 | -0.01 | -0.32% | 1.55 | 1.555 | 1.515 | 157,536 |
| 06 May 2024 | 1.545 | -0.05 | -3.13% | 1.595 | 1.5975 | 1.54 | 321,778 |
| 03 May 2024 | 1.595 | 0.03 | 1.92% | 1.57 | 1.60 | 1.55 | 242,696 |
| 02 May 2024 | 1.565 | -0.01 | -0.32% | 1.59 | 1.595 | 1.56 | 216,410 |
| 01 May 2024 | 1.57 | -0.04 | -2.18% | 1.60 | 1.60 | 1.56 | 632,762 |
| 30 Abr 2024 | 1.605 | -0.03 | -1.53% | 1.67 | 1.67 | 1.605 | 271,688 |
| 29 Abr 2024 | 1.63 | -0.04 | -2.40% | 1.67 | 1.675 | 1.63 | 402,547 |
| 26 Abr 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.685 | 1.665 | 181,179 |
| 24 Abr 2024 | 1.67 | -0.03 | -1.47% | 1.73 | 1.73 | 1.665 | 159,390 |
| 23 Abr 2024 | 1.695 | -0.01 | -0.29% | 1.71 | 1.725 | 1.692 | 128,464 |
| 22 Abr 2024 | 1.70 | 0.01 | 0.89% | 1.705 | 1.705 | 1.692 | 219,190 |
| 19 Abr 2024 | 1.685 | -0.02 | -0.88% | 1.705 | 1.715 | 1.665 | 215,170 |
| 18 Abr 2024 | 1.70 | -0.01 | -0.29% | 1.73 | 1.73 | 1.70 | 70,323 |
| 17 Abr 2024 | 1.705 | -0.01 | -0.29% | 1.73 | 1.735 | 1.705 | 107,279 |
| 16 Abr 2024 | 1.71 | -0.03 | -1.72% | 1.73 | 1.73 | 1.70 | 201,457 |
| 15 Abr 2024 | 1.74 | -0.01 | -0.29% | 1.74 | 1.74 | 1.70 | 432,680 |
| 12 Abr 2024 | 1.745 | -0.03 | -1.41% | 1.75 | 1.765 | 1.745 | 302,598 |
| 11 Abr 2024 | 1.77 | -0.01 | -0.56% | 1.77 | 1.78 | 1.745 | 460,684 |
| 10 Abr 2024 | 1.78 | -0.03 | -1.39% | 1.82 | 1.82 | 1.78 | 282,719 |
| 09 Abr 2024 | 1.805 | -0.07 | -3.48% | 1.84 | 1.84 | 1.80 | 191,773 |
| 08 Abr 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
| 05 Abr 2024 | 1.87 | 0.00 | 0.00% | 1.865 | 1.87 | 1.84 | 171,175 |
| 04 Abr 2024 | 1.87 | 0.01 | 0.27% | 1.875 | 1.89 | 1.867 | 106,856 |
| 03 Abr 2024 | 1.865 | -0.07 | -3.37% | 1.90 | 1.90 | 1.865 | 163,387 |
| 02 Abr 2024 | 1.93 | 0.04 | 2.39% | 1.89 | 1.94 | 1.865 | 156,151 |
| 28 Mar 2024 | 1.885 | 0.00 | 0.00% | 1.885 | 1.91 | 1.86 | 276,283 |
| 27 Mar 2024 | 1.885 | 0.01 | 0.27% | 1.885 | 1.89 | 1.87 | 187,060 |
| 26 Mar 2024 | 1.88 | 0.01 | 0.53% | 1.90 | 1.90 | 1.8575 | 344,013 |
| 25 Mar 2024 | 1.87 | 0.01 | 0.54% | 1.855 | 1.89 | 1.84 | 139,035 |
| 22 Mar 2024 | 1.86 | 0.06 | 3.33% | 1.815 | 1.865 | 1.815 | 178,743 |
| 21 Mar 2024 | 1.80 | 0.02 | 0.84% | 1.795 | 1.815 | 1.7925 | 216,150 |
| 20 Mar 2024 | 1.785 | -0.01 | -0.28% | 1.80 | 1.805 | 1.78 | 120,089 |
| 19 Mar 2024 | 1.79 | 0.03 | 1.42% | 1.78 | 1.8025 | 1.78 | 88,093 |
| 18 Mar 2024 | 1.765 | -0.02 | -0.84% | 1.775 | 1.7875 | 1.7575 | 182,198 |
| 15 Mar 2024 | 1.78 | 0.01 | 0.56% | 1.775 | 1.815 | 1.765 | 606,717 |
| 14 Mar 2024 | 1.77 | -0.01 | -0.28% | 1.76 | 1.78 | 1.755 | 187,316 |
| 13 Mar 2024 | 1.775 | 0.00 | 0.28% | 1.77 | 1.775 | 1.75 | 194,934 |
| 12 Mar 2024 | 1.77 | -0.01 | -0.28% | 1.79 | 1.7925 | 1.75 | 135,812 |
| 11 Mar 2024 | 1.775 | -0.02 | -1.11% | 1.79 | 1.795 | 1.775 | 84,302 |
| 07 Mar 2024 | 1.795 | -0.02 | -1.10% | 1.85 | 1.85 | 1.795 | 132,532 |
| 06 Mar 2024 | 1.815 | 0.04 | 2.54% | 1.775 | 1.82 | 1.765 | 169,947 |
| 05 Mar 2024 | 1.77 | -0.05 | -2.48% | 1.79 | 1.795 | 1.755 | 274,170 |
| 04 Mar 2024 | 1.815 | -0.02 | -1.09% | 1.81 | 1.835 | 1.80 | 553,593 |
| 03 Mar 2024 | 1.835 | 0.00 | 0.27% | 1.85 | 1.85 | 1.80 | 147,287 |
| 29 Feb 2024 | 1.83 | 0.05 | 2.52% | 1.81 | 1.85 | 1.805 | 157,963 |
